ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
012700/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185900,33618712,3990,3990,3990,3990,57
20250314,185800,33618712,3990,3990,3990,3990,0
20250314,185700,33618712,3990,3990,3990,3990,0
20250314,185600,33618712,3990,3990,3990,3990,0
20250314,185500,33618712,3990,3990,3990,3990,0
20250314,185400,33618712,3990,3990,3990,3990,0
20250314,185300,33618712,3990,3990,3990,3990,0
20250314,185200,33618712,3990,3990,3990,3990,0
20250314,185100,33618712,3990,3990,3990,3990,0
20250314,185000,33618712,3990,3990,3990,3990,0
20250314,184900,33618712,3990,3990,3990,3990,0
20250314,184800,33618712,3990,3990,3990,3990,0
20250314,184700,33618712,3990,3990,3990,3990,0
20250314,184600,33618712,3990,3990,3990,3990,0
20250314,184500,33618712,3990,3990,3990,3990,0
20250314,184400,33618712,3990,3990,3990,3990,0
20250314,184300,33618712,3990,3990,3990,3990,0
20250314,184200,33618712,3990,3990,3990,3990,0
20250314,184100,33618712,3990,3990,3990,3990,0
20250314,184000,33618712,3990,3990,3990,3990,0
20250314,183900,33618712,3990,3990,3990,3990,0
20250314,183800,33618712,3990,3990,3990,3990,0
20250314,183700,33618712,3990,3990,3990,3990,0
20250314,183600,33618712,3990,3990,3990,3990,0
20250314,183500,33618712,3990,3990,3990,3990,0
20250314,183400,33618712,3990,3990,3990,3990,0
20250314,183300,33618712,3990,3990,3990,3990,0
20250314,183200,33618712,3990,3990,3990,3990,0
20250314,183100,33618712,3990,3990,3990,3990,0
20250314,183000,33618712,3990,3990,3990,3990,0
20250314,182900,33618712,3990,3990,3990,3990,57
20250314,182800,33618712,3990,3990,3990,3990,0
20250314,182700,33618712,3990,3990,3990,3990,0
20250314,182600,33618712,3990,3990,3990,3990,0
20250314,182500,33618712,3990,3990,3990,3990,0
20250314,182400,33618712,3990,3990,3990,3990,0
20250314,182300,33618712,3990,3990,3990,3990,0
20250314,182200,33618712,3990,3990,3990,3990,0
20250314,182100,33618712,3990,3990,3990,3990,0
20250314,182000,33618712,3990,3990,3990,3990,0
20250314,181900,33618712,3990,3990,3990,3990,0
20250314,181800,33618712,3990,3990,3990,3990,0
20250314,181700,33618712,3990,3990,3990,3990,0
20250314,181600,33618712,3990,3990,3990,3990,0
20250314,181500,33618712,3990,3990,3990,3990,0
20250314,181400,33618712,3990,3990,3990,3990,0
20250314,181300,33618712,3990,3990,3990,3990,0
20250314,181200,33618712,3990,3990,3990,3990,0
20250314,181100,33618712,3990,3990,3990,3990,0
20250314,181000,33618712,3990,3990,3990,3990,0
20250314,180900,33618712,3990,3990,3990,3990,0
20250314,180800,33618712,3990,3990,3990,3990,0
20250314,180700,33618712,3990,3990,3990,3990,0
20250314,180600,33618712,3990,3990,3990,3990,0
20250314,180500,33618712,3990,3990,3990,3990,0
20250314,180400,33618712,3990,3990,3990,3990,0
20250314,180300,33618712,3990,3990,3990,3990,0
20250314,180200,33618712,3990,3990,3990,3990,0
20250314,180100,33618712,3990,3990,3990,3990,0
20250314,180000,33618712,3990,3990,3990,3990,0
20250314,175900,33618712,3990,3990,3990,3990,57
20250314,175800,33618712,3990,3990,3990,3990,0
20250314,175700,33618712,3990,3990,3990,3990,0
20250314,175600,33618712,3990,3990,3990,3990,0
20250314,175500,33618712,3990,3990,3990,3990,0
20250314,175400,33618712,3990,3990,3990,3990,0
20250314,175300,33618712,3990,3990,3990,3990,0
20250314,175200,33618712,3990,3990,3990,3990,0
20250314,175100,33618712,3990,3990,3990,3990,0
20250314,175000,33618712,3990,3990,3990,3990,0
20250314,174900,33618712,3990,3990,3990,3990,0
20250314,174800,33618712,3990,3990,3990,3990,0
20250314,174700,33618712,3990,3990,3990,3990,0
20250314,174600,33618712,3990,3990,3990,3990,0
20250314,174500,33618712,3990,3990,3990,3990,0
20250314,174400,33618712,3990,3990,3990,3990,0
20250314,174300,33618712,3990,3990,3990,3990,0
20250314,174200,33618712,3990,3990,3990,3990,0
20250314,174100,33618712,3990,3990,3990,3990,0
20250314,174000,33618712,3990,3990,3990,3990,0
20250314,173900,33618712,3990,3990,3990,3990,0
20250314,173800,33618712,3990,3990,3990,3990,0
20250314,173700,33618712,3990,3990,3990,3990,0
20250314,173600,33618712,3990,3990,3990,3990,0
20250314,173500,33618712,3990,3990,3990,3990,0
20250314,173400,33618712,3990,3990,3990,3990,0
20250314,173300,33618712,3990,3990,3990,3990,0
20250314,173200,33618712,3990,3990,3990,3990,0
20250314,173100,33618712,3990,3990,3990,3990,0
20250314,173000,33618712,3990,3990,3990,3990,0
20250314,172900,33618712,3990,3990,3990,3990,57
20250314,172800,33618712,3990,3990,3990,3990,0
20250314,172700,33618712,3990,3990,3990,3990,0
20250314,172600,33618712,3990,3990,3990,3990,0
20250314,172500,33618712,3990,3990,3990,3990,0
20250314,172400,33618712,3990,3990,3990,3990,0
20250314,172300,33618712,3990,3990,3990,3990,0
20250314,172200,33618712,3990,3990,3990,3990,0
20250314,172100,33618712,3990,3990,3990,3990,0
20250314,172000,33618712,3990,3990,3990,3990,0
20250314,171900,33618712,3990,3990,3990,3990,0
20250314,171800,33618712,3990,3990,3990,3990,0
20250314,171700,33618712,3990,3990,3990,3990,0
20250314,171600,33618712,3990,3990,3990,3990,0
20250314,171500,33618712,3990,3990,3990,3990,0
20250314,171400,33618712,3990,3990,3990,3990,0
20250314,171300,33618712,3990,3990,3990,3990,0
20250314,171200,33618712,3990,3990,3990,3990,0
20250314,171100,33618712,3990,3990,3990,3990,0
20250314,171000,33618712,3990,3990,3990,3990,0
20250314,170900,33618712,3990,3990,3990,3990,0
20250314,170800,33618712,3990,3990,3990,3990,0
20250314,170700,33618712,3990,3990,3990,3990,0
20250314,170600,33618712,3990,3990,3990,3990,0
20250314,170500,33618712,3990,3990,3990,3990,0
20250314,170400,33618712,3990,3990,3990,3990,0
20250314,170300,33618712,3990,3990,3990,3990,0
20250314,170200,33618712,3990,3990,3990,3990,0
20250314,170100,33618712,3990,3990,3990,3990,0
20250314,170000,33618712,3990,3990,3990,3990,0
20250314,165900,33618712,3990,3990,3990,3990,57
20250314,165800,33618712,3990,3990,3990,3990,0
20250314,165700,33618712,3990,3990,3990,3990,0
20250314,165600,33618712,3990,3990,3990,3990,0
20250314,165500,33618712,3990,3990,3990,3990,0
20250314,165400,33618712,3990,3990,3990,3990,0
20250314,165300,33618712,3990,3990,3990,3990,0
20250314,165200,33618712,3990,3990,3990,3990,0
20250314,165100,33618712,3990,3990,3990,3990,0
20250314,165000,33618712,3990,3990,3990,3990,0
20250314,164900,33618712,3990,3990,3990,3990,0
20250314,164800,33618712,3990,3990,3990,3990,0
20250314,164700,33618712,3990,3990,3990,3990,0
20250314,164600,33618712,3990,3990,3990,3990,0
20250314,164500,33618712,3990,3990,3990,3990,0
20250314,164400,33618712,3990,3990,3990,3990,0
20250314,164300,33618712,3990,3990,3990,3990,0
20250314,164200,33618712,3990,3990,3990,3990,0
20250314,164100,33618712,3990,3990,3990,3990,0
20250314,164000,33618712,3990,3990,3990,3990,0
20250314,163900,33618712,3990,3990,3990,3990,0
20250314,163800,33618712,3990,3990,3990,3990,0
20250314,163700,33618712,3990,3990,3990,3990,0
20250314,163600,33618712,3990,3990,3990,3990,0
20250314,163500,33618712,3990,3990,3990,3990,0
20250314,163400,33618712,3990,3990,3990,3990,0
20250314,163300,33618712,3990,3990,3990,3990,0
20250314,163200,33618712,3990,3990,3990,3990,0
20250314,163100,33618712,3990,3990,3990,3990,0
20250314,163000,33618712,3990,3990,3990,3990,0
20250314,162900,33618712,3990,3990,3990,3990,57
20250314,162800,33618712,3990,3990,3990,3990,0
20250314,162700,33618712,3990,3990,3990,3990,0
20250314,162600,33618712,3990,3990,3990,3990,0
20250314,162500,33618712,3990,3990,3990,3990,0
20250314,162400,33618712,3990,3990,3990,3990,0
20250314,162300,33618712,3990,3990,3990,3990,0
20250314,162200,33618712,3990,3990,3990,3990,0
20250314,162100,33618712,3990,3990,3990,3990,0
20250314,162000,33618712,3990,3990,3990,3990,0
20250314,161900,33618712,3990,3990,3990,3990,0
20250314,161800,33618712,3990,3990,3990,3990,0
20250314,161700,33618712,3990,3990,3990,3990,0
20250314,161600,33618712,3990,3990,3990,3990,0
20250314,161500,33618712,3990,3990,3990,3990,0
20250314,161400,33618712,3990,3990,3990,3990,0
20250314,161300,33618712,3990,3990,3990,3990,0
20250314,161200,33618712,3990,3990,3990,3990,0
20250314,161100,33618712,3990,3990,3990,3990,0
20250314,161000,33618712,3990,3990,3990,3990,0
20250314,160900,33618712,3990,3990,3990,3990,0
20250314,160800,33618712,3990,3990,3990,3990,0
20250314,160700,33618712,3990,3990,3990,3990,0
20250314,160600,33618712,3990,3990,3990,3990,0
20250314,160500,33618712,3990,3990,3990,3990,0
20250314,160400,33618712,3990,3990,3990,3990,0
20250314,160300,33618712,3990,3990,3990,3990,0
20250314,160200,33618712,3990,3990,3990,3990,0
20250314,160100,33618712,3990,3990,3990,3990,0
20250314,160000,33618712,3990,3990,3990,3990,0
20250314,155900,33618712,3990,3990,3990,3990,57
20250314,155800,33618712,3990,3990,3990,3990,0
20250314,155700,33618712,3990,3990,3990,3990,0
20250314,155600,33618712,3990,3990,3990,3990,0
20250314,155500,33618712,3990,3990,3990,3990,0
20250314,155400,33618712,3990,3990,3990,3990,0
20250314,155300,33618712,3990,3990,3990,3990,0
20250314,155200,33618712,3990,3990,3990,3990,0
20250314,155100,33618712,3990,3990,3990,3990,0
20250314,155000,33618712,3990,3990,3990,3990,0
20250314,154900,33618712,3990,3990,3990,3990,0
20250314,154800,33618712,3990,3990,3990,3990,0
20250314,154700,33618712,3990,3990,3990,3990,0
20250314,154600,33618712,3990,3990,3990,3990,0
20250314,154500,33618712,3990,3990,3990,3990,0
20250314,154400,33618712,3990,3990,3990,3990,0
20250314,154300,33618712,3990,3990,3990,3990,0
20250314,154200,33618712,3990,3990,3990,3990,0
20250314,154100,33618712,3990,3990,3990,3990,0
20250314,154000,33618712,3990,3990,3990,3990,0
20250314,153900,33618712,3990,3990,3990,3990,0
20250314,153800,33618712,3990,3990,3990,3990,0
20250314,153700,33618712,3990,3990,3990,3990,0
20250314,153600,33618712,3990,3990,3990,3990,0
20250314,153500,33618712,3990,3990,3990,3990,0
20250314,153400,33618712,3990,3990,3990,3990,0
20250314,153300,33618712,3990,3990,3990,3990,0
20250314,153200,33618712,3990,3990,3990,3990,0
20250314,153100,33618712,3990,3990,3990,3990,0
20250314,153000,33618712,3990,3990,3990,3990,57
20250314,152900,33391282,3990,3990,3990,3990,0
20250314,152800,33391282,3990,3990,3990,3990,0
20250314,152700,33391282,3990,3990,3990,3990,0
20250314,152600,33391282,3990,3990,3990,3990,0
20250314,152500,33391282,3990,3990,3990,3990,0
20250314,152400,33391282,3990,3990,3990,3990,0
20250314,152300,33391282,3990,3990,3990,3990,0
20250314,152200,33391282,3990,3990,3990,3990,0
20250314,152100,33391282,3990,3990,3990,3990,0
20250314,152000,33391282,3990,3990,3990,3990,0
20250314,151900,33391282,3990,3995,3995,3975,302
20250314,151800,32190692,3995,3995,3995,3995,0
20250314,151700,32190692,3995,3995,3995,3995,0
20250314,151600,32190692,3995,3995,3995,3995,0
20250314,151500,32190692,3995,3995,3995,3995,0
20250314,151400,32190692,3995,3995,3995,3995,1
20250314,151300,32186697,4000,4000,4000,4000,0
20250314,151200,32186697,4000,4000,4000,4000,0
20250314,151100,32186697,4000,4000,4000,4000,2
20250314,151000,32178697,4000,4000,4000,4000,0
20250314,150900,32178697,4000,4000,4000,4000,0
20250314,150800,32178697,4000,4000,4000,4000,0
20250314,150700,32178697,4000,4000,4000,4000,0
20250314,150600,32178697,4000,4000,4000,4000,0
20250314,150500,32178697,4000,3995,4000,3985,6
20250314,150400,32154727,3995,3995,3995,3995,0
20250314,150300,32154727,3995,3995,3995,3995,0
20250314,150200,32154727,3995,3995,3995,3995,0
20250314,150100,32154727,3995,3995,3995,3995,9
20250314,150000,32118772,3985,3990,3990,3985,22
20250314,145900,32030997,3990,3990,3990,3990,231
20250314,145800,31109307,4000,4000,4000,4000,0
20250314,145700,31109307,4000,4000,4000,4000,0
20250314,145600,31109307,4000,4000,4000,4000,0
20250314,145500,31109307,4000,4000,4000,4000,1
20250314,145400,31105307,4000,4000,4000,4000,0
20250314,145300,31105307,4000,4000,4000,4000,0
20250314,145200,31105307,4000,4000,4000,4000,0
20250314,145100,31105307,4000,4000,4000,4000,0
20250314,145000,31105307,4000,4000,4000,4000,1
20250314,144900,31101307,3990,3990,3990,3990,1
20250314,144800,31097317,4005,4005,4005,4005,0
20250314,144700,31097317,4005,4005,4005,4005,0
20250314,144600,31097317,4005,4005,4005,4005,0
20250314,144500,31097317,4005,4005,4005,4005,0
20250314,144400,31097317,4005,4005,4005,4005,0
20250314,144300,31097317,4005,4005,4005,4005,3
20250314,144200,31085302,4005,4000,4005,4000,4
20250314,144100,31069297,4000,4000,4000,4000,22
20250314,144000,30981297,4005,4005,4005,4005,0
20250314,143900,30981297,4005,4005,4005,4005,0
20250314,143800,30981297,4005,4005,4005,4005,0
20250314,143700,30981297,4005,4005,4005,4005,0
20250314,143600,30981297,4005,4005,4005,4005,1
20250314,143500,30977292,4000,4000,4000,4000,0
20250314,143400,30977292,4000,4000,4000,4000,0
20250314,143300,30977292,4000,4000,4000,4000,0
20250314,143200,30977292,4000,4000,4000,4000,0
20250314,143100,30977292,4000,4000,4002,4000,110
20250314,143000,30537272,4005,4005,4005,4005,0
20250314,142900,30537272,4005,4005,4005,4005,0
20250314,142800,30537272,4005,4005,4005,4005,0
20250314,142700,30537272,4005,4005,4005,4005,0
20250314,142600,30537272,4005,4005,4005,4005,0
20250314,142500,30537272,4005,4005,4005,4005,0
20250314,142400,30537272,4005,4005,4005,4005,0
20250314,142300,30537272,4005,4005,4005,4005,0
20250314,142200,30537272,4005,4005,4005,4005,0
20250314,142100,30537272,4005,4005,4005,4005,0
20250314,142000,30537272,4005,4005,4005,4005,0
20250314,141900,30537272,4005,4005,4005,4005,0
20250314,141800,30537272,4005,4005,4005,4005,0
20250314,141700,30537272,4005,4005,4005,4005,0
20250314,141600,30537272,4005,4005,4005,4005,0
20250314,141500,30537272,4005,4005,4005,4005,0
20250314,141400,30537272,4005,4000,4005,4000,27
20250314,141300,30429267,4000,4000,4000,4000,0
20250314,141200,30429267,4000,4000,4000,4000,0
20250314,141100,30429267,4000,4000,4000,4000,0
20250314,141000,30429267,4000,3995,4000,3995,5
20250314,140900,30409287,3990,4000,4000,3990,53
20250314,140800,30197317,4000,4000,4000,4000,50
20250314,140700,29997317,4000,4000,4000,4000,1
20250314,140600,29993317,4000,4000,4000,4000,1
20250314,140500,29989317,4000,4000,4000,4000,0
20250314,140400,29989317,4000,4000,4000,4000,0
20250314,140300,29989317,4000,4000,4000,4000,0
20250314,140200,29989317,4000,3995,4000,3995,333
20250314,140100,28657937,4000,4000,4000,4000,0
20250314,140000,28657937,4000,3990,4000,3990,1045
20250314,135900,24488277,3987,3987,3987,3987,20
20250314,135800,24408537,3987,3990,3990,3987,11
20250314,135700,24364677,3987,3987,3987,3987,11
20250314,135600,24320820,3990,3990,3990,3990,0
20250314,135500,24320820,3990,3990,3990,3990,1
20250314,135400,24316830,3990,3990,3990,3990,0
20250314,135300,24316830,3990,3990,3990,3990,0
20250314,135200,24316830,3990,3990,3990,3990,0
20250314,135100,24316830,3990,3990,3990,3990,0
20250314,135000,24316830,3990,3990,3990,3990,0
20250314,134900,24316830,3990,3990,3990,3990,1
20250314,134800,24312840,3987,3987,3987,3987,0
20250314,134700,24312840,3987,3987,3987,3987,0
20250314,134600,24312840,3987,3987,3987,3987,0
20250314,134500,24312840,3987,3987,3987,3987,0
20250314,134400,24312840,3987,3987,3987,3987,0
20250314,134300,24312840,3987,3987,3987,3987,100
20250314,134200,23914140,3987,3987,3987,3987,50
20250314,134100,23714790,3990,3990,3990,3990,0
20250314,134000,23714790,3990,3990,3990,3990,0
20250314,133900,23714790,3990,3990,3990,3990,0
20250314,133800,23714790,3990,3990,3990,3990,0
20250314,133700,23714790,3990,3990,3990,3990,0
20250314,133600,23714790,3990,3990,3990,3990,0
20250314,133500,23714790,3990,3990,3990,3990,0
20250314,133400,23714790,3990,3990,3990,3990,0
20250314,133300,23714790,3990,3990,3990,3990,0
20250314,133200,23714790,3990,3990,3990,3990,0
20250314,133100,23714790,3990,3990,3990,3990,1
20250314,133000,23710800,3980,3985,3985,3980,5
20250314,132900,23690890,3995,3995,3995,3995,0
20250314,132800,23690890,3995,3995,3995,3995,0
20250314,132700,23690890,3995,3995,3995,3995,7
20250314,132600,23662925,3995,3995,3995,3995,0
20250314,132500,23662925,3995,3995,3995,3995,4
20250314,132400,23646945,3995,3995,3995,3995,0
20250314,132300,23646945,3995,3990,3995,3990,43
20250314,132200,23475245,3980,3975,3980,3975,280
20250314,132100,22360855,3965,3965,3965,3965,3
20250314,132000,22348960,3975,3975,3975,3975,0
20250314,131900,22348960,3975,3975,3975,3975,0
20250314,131800,22348960,3975,3975,3975,3975,0
20250314,131700,22348960,3975,3975,3975,3975,0
20250314,131600,22348960,3975,3975,3975,3975,0
20250314,131500,22348960,3975,3975,3975,3975,0
20250314,131400,22348960,3975,3975,3975,3975,0
20250314,131300,22348960,3975,3975,3975,3975,0
20250314,131200,22348960,3975,3975,3975,3975,0
20250314,131100,22348960,3975,3975,3975,3975,0
20250314,131000,22348960,3975,3975,3975,3975,0
20250314,130900,22348960,3975,3975,3975,3975,0
20250314,130800,22348960,3975,3975,3975,3975,1
20250314,130700,22344985,3960,3965,3965,3960,204
20250314,130600,21537035,3980,3980,3980,3980,5
20250314,130500,21517135,3980,3975,3980,3975,50
20250314,130400,21318280,3975,3975,3975,3975,5
20250314,130300,21298405,3975,3975,3975,3975,0
20250314,130200,21298405,3975,3975,3975,3975,0
20250314,130100,21298405,3975,3975,3975,3975,0
20250314,130000,21298405,3975,3975,3975,3975,0
20250314,125900,21298405,3975,3975,3975,3975,0
20250314,125800,21298405,3975,3975,3975,3975,5
20250314,125700,21278530,3975,3975,3975,3975,0
20250314,125600,21278530,3975,3975,3975,3975,0
20250314,125500,21278530,3975,3975,3975,3975,2
20250314,125400,21270580,3975,3970,3975,3970,2
20250314,125300,21262635,3965,3960,3965,3960,2482
20250314,125200,11433910,3960,3960,3960,3960,0
20250314,125100,11433910,3960,3960,3960,3960,90
20250314,125000,11077510,3960,3960,3960,3960,0
20250314,124900,11077510,3960,3960,3960,3960,0
20250314,124800,11077510,3960,3960,3960,3960,0
20250314,124700,11077510,3960,3960,3960,3960,0
20250314,124600,11077510,3960,3960,3960,3960,0
20250314,124500,11077510,3960,3960,3960,3960,0
20250314,124400,11077510,3960,3960,3960,3960,0
20250314,124300,11077510,3960,3960,3960,3960,0
20250314,124200,11077510,3960,3960,3960,3960,10
20250314,124100,11037910,3960,3960,3960,3960,0
20250314,124000,11037910,3960,3960,3960,3960,0
20250314,123900,11037910,3960,3960,3960,3960,0
20250314,123800,11037910,3960,3960,3960,3960,0
20250314,123700,11037910,3960,3960,3960,3960,0
20250314,123600,11037910,3960,3960,3960,3960,0
20250314,123500,11037910,3960,3960,3960,3960,0
20250314,123400,11037910,3960,3960,3960,3960,2
20250314,123300,11029990,3960,3960,3960,3960,0
20250314,123200,11029990,3960,3960,3960,3960,0
20250314,123100,11029990,3960,3960,3960,3960,0
20250314,123000,11029990,3960,3960,3960,3960,0
20250314,122900,11029990,3960,3960,3960,3960,0
20250314,122800,11029990,3960,3960,3960,3960,0
20250314,122700,11029990,3960,3960,3960,3960,0
20250314,122600,11029990,3960,3960,3960,3960,0
20250314,122500,11029990,3960,3960,3960,3960,0
20250314,122400,11029990,3960,3960,3960,3960,0
20250314,122300,11029990,3960,3960,3960,3960,0
20250314,122200,11029990,3960,3960,3960,3960,0
20250314,122100,11029990,3960,3960,3960,3960,0
20250314,122000,11029990,3960,3960,3960,3960,0
20250314,121900,11029990,3960,3960,3960,3960,0
20250314,121800,11029990,3960,3960,3960,3960,0
20250314,121700,11029990,3960,3960,3960,3960,0
20250314,121600,11029990,3960,3960,3960,3960,0
20250314,121500,11029990,3960,3960,3960,3960,0
20250314,121400,11029990,3960,3960,3960,3960,0
20250314,121300,11029990,3960,3960,3960,3960,0
20250314,121200,11029990,3960,3960,3960,3960,0
20250314,121100,11029990,3960,3960,3960,3960,1
20250314,121000,11026030,3960,3960,3960,3960,0
20250314,120900,11026030,3960,3960,3960,3960,0
20250314,120800,11026030,3960,3960,3960,3960,30
20250314,120700,10907230,3960,3960,3960,3960,0
20250314,120600,10907230,3960,3960,3960,3960,1
20250314,120500,10903270,3960,3960,3960,3960,0
20250314,120400,10903270,3960,3960,3960,3960,0
20250314,120300,10903270,3960,3960,3960,3960,0
20250314,120200,10903270,3960,3960,3960,3960,0
20250314,120100,10903270,3960,3960,3960,3960,0
20250314,120000,10903270,3960,3960,3960,3960,0
20250314,115900,10903270,3960,3960,3960,3960,0
20250314,115800,10903270,3960,3960,3960,3960,0
20250314,115700,10903270,3960,3960,3960,3960,0
20250314,115600,10903270,3960,3960,3960,3960,1
20250314,115500,10899310,3955,3955,3955,3955,1
20250314,115400,10895355,3955,3955,3955,3955,1
20250314,115300,10891400,3960,3960,3960,3960,0
20250314,115200,10891400,3960,3960,3960,3960,0
20250314,115100,10891400,3960,3960,3960,3960,0
20250314,115000,10891400,3960,3960,3960,3960,0
20250314,114900,10891400,3960,3960,3960,3960,0
20250314,114800,10891400,3960,3960,3960,3960,0
20250314,114700,10891400,3960,3960,3960,3960,0
20250314,114600,10891400,3960,3960,3960,3960,0
20250314,114500,10891400,3960,3960,3960,3960,0
20250314,114400,10891400,3960,3960,3960,3960,0
20250314,114300,10891400,3960,3960,3960,3960,1
20250314,114200,10887440,3960,3960,3960,3960,0
20250314,114100,10887440,3960,3960,3960,3960,0
20250314,114000,10887440,3960,3960,3960,3960,0
20250314,113900,10887440,3960,3960,3960,3960,0
20250314,113800,10887440,3960,3960,3960,3960,0
20250314,113700,10887440,3960,3960,3960,3960,0
20250314,113600,10887440,3960,3960,3960,3960,0
20250314,113500,10887440,3960,3960,3960,3960,0
20250314,113400,10887440,3960,3960,3960,3960,0
20250314,113300,10887440,3960,3960,3960,3960,0
20250314,113200,10887440,3960,3960,3960,3960,5
20250314,113100,10867640,3955,3955,3955,3955,0
20250314,113000,10867640,3955,3955,3955,3955,0
20250314,112900,10867640,3955,3955,3955,3955,0
20250314,112800,10867640,3955,3955,3955,3955,0
20250314,112700,10867640,3955,3955,3955,3955,0
20250314,112600,10867640,3955,3955,3955,3955,0
20250314,112500,10867640,3955,3955,3955,3955,17
20250314,112400,10800405,3955,3955,3955,3955,44
20250314,112300,10626385,3955,3955,3955,3955,0
20250314,112200,10626385,3955,3955,3955,3955,0
20250314,112100,10626385,3955,3955,3955,3955,1
20250314,112000,10622430,3950,3950,3950,3950,0
20250314,111900,10622430,3950,3950,3950,3950,19
20250314,111800,10547380,3955,3955,3955,3955,0
20250314,111700,10547380,3955,3955,3955,3955,0
20250314,111600,10547380,3955,3955,3955,3955,4
20250314,111500,10531560,3955,3955,3955,3955,0
20250314,111400,10531560,3955,3955,3955,3955,0
20250314,111300,10531560,3955,3955,3955,3955,0
20250314,111200,10531560,3955,3955,3955,3955,0
20250314,111100,10531560,3955,3955,3955,3955,0
20250314,111000,10531560,3955,3955,3955,3955,6
20250314,110900,10507830,3955,3955,3955,3955,1
20250314,110800,10503875,3950,3950,3950,3950,0
20250314,110700,10503875,3950,3950,3950,3950,0
20250314,110600,10503875,3950,3950,3950,3950,0
20250314,110500,10503875,3950,3950,3950,3950,0
20250314,110400,10503875,3950,3950,3950,3950,0
20250314,110300,10503875,3950,3950,3950,3950,0
20250314,110200,10503875,3950,3950,3950,3950,0
20250314,110100,10503875,3950,3950,3950,3950,10
20250314,110000,10464375,3950,3950,3950,3950,10
20250314,105900,10424875,3955,3955,3955,3955,0
20250314,105800,10424875,3955,3955,3955,3955,0
20250314,105700,10424875,3955,3955,3955,3955,5
20250314,105600,10405100,3950,3950,3950,3950,0
20250314,105500,10405100,3950,3950,3950,3950,493
20250314,105400,8457750,3950,3950,3950,3950,0
20250314,105300,8457750,3950,3950,3950,3950,0
20250314,105200,8457750,3950,3950,3950,3950,2
20250314,105100,8449850,3950,3950,3950,3950,0
20250314,105000,8449850,3950,3950,3950,3950,0
20250314,104900,8449850,3950,3950,3950,3950,0
20250314,104800,8449850,3950,3950,3950,3950,3
20250314,104700,8438000,3950,3950,3950,3950,0
20250314,104600,8438000,3950,3950,3950,3950,0
20250314,104500,8438000,3950,3950,3950,3950,0
20250314,104400,8438000,3950,3950,3950,3950,1
20250314,104300,8434050,3950,3950,3950,3950,0
20250314,104200,8434050,3950,3950,3950,3950,1
20250314,104100,8430100,3945,3945,3945,3945,0
20250314,104000,8430100,3945,3945,3945,3945,0
20250314,103900,8430100,3945,3945,3945,3945,0
20250314,103800,8430100,3945,3945,3945,3945,0
20250314,103700,8430100,3945,3945,3945,3945,230
20250314,103600,7522750,3945,3945,3945,3945,10
20250314,103500,7483300,3945,3945,3945,3945,0
20250314,103400,7483300,3945,3945,3945,3945,0
20250314,103300,7483300,3945,3945,3945,3945,0
20250314,103200,7483300,3945,3945,3945,3945,6
20250314,103100,7459630,3950,3950,3950,3950,0
20250314,103000,7459630,3950,3950,3950,3950,0
20250314,102900,7459630,3950,3950,3950,3950,0
20250314,102800,7459630,3950,3950,3950,3950,0
20250314,102700,7459630,3950,3950,3950,3950,2
20250314,102600,7451730,3950,3950,3950,3950,41
20250314,102500,7289780,3950,3950,3950,3950,0
20250314,102400,7289780,3950,3950,3950,3950,0
20250314,102300,7289780,3950,3950,3950,3950,0
20250314,102200,7289780,3950,3950,3950,3950,0
20250314,102100,7289780,3950,3950,3950,3950,0
20250314,102000,7289780,3950,3950,3950,3950,0
20250314,101900,7289780,3950,3950,3950,3950,0
20250314,101800,7289780,3950,3950,3950,3950,0
20250314,101700,7289780,3950,3950,3950,3950,0
20250314,101600,7289780,3950,3940,3950,3940,2
20250314,101500,7281890,3950,3950,3950,3950,0
20250314,101400,7281890,3950,3950,3950,3950,0
20250314,101300,7281890,3950,3950,3950,3950,0
20250314,101200,7281890,3950,3950,3950,3950,0
20250314,101100,7281890,3950,3950,3950,3950,1
20250314,101000,7277940,3950,3950,3950,3950,0
20250314,100900,7277940,3950,3950,3950,3950,0
20250314,100800,7277940,3950,3950,3950,3950,0
20250314,100700,7277940,3950,3950,3950,3950,0
20250314,100600,7277940,3950,3950,3950,3950,3
20250314,100500,7266090,3945,3945,3945,3945,0
20250314,100400,7266090,3945,3945,3945,3945,0
20250314,100300,7266090,3945,3945,3945,3945,7
20250314,100200,7238475,3945,3945,3945,3945,0
20250314,100100,7238475,3945,3945,3945,3945,0
20250314,100000,7238475,3945,3945,3945,3945,0
20250314,095900,7238475,3945,3950,3950,3945,1000
20250314,095800,3291315,3955,3955,3955,3955,0
20250314,095700,3291315,3955,3955,3955,3955,0
20250314,095600,3291315,3955,3955,3955,3955,0
20250314,095500,3291315,3955,3955,3955,3955,10
20250314,095400,3251765,3955,3955,3955,3955,0
20250314,095300,3251765,3955,3955,3955,3955,0
20250314,095200,3251765,3955,3955,3955,3955,0
20250314,095100,3251765,3955,3955,3955,3955,0
20250314,095000,3251765,3955,3955,3955,3955,0
20250314,094900,3251765,3955,3955,3955,3955,0
20250314,094800,3251765,3955,3955,3955,3955,2
20250314,094700,3243855,3955,3955,3955,3955,50
20250314,094600,3046105,3955,3955,3955,3955,100
20250314,094500,2650605,3955,3955,3955,3955,11
20250314,094400,2607100,3955,3955,3955,3955,0
20250314,094300,2607100,3955,3955,3955,3955,0
20250314,094200,2607100,3955,3955,3955,3955,3
20250314,094100,2595235,3955,3955,3955,3955,1
20250314,094000,2591280,3950,3950,3950,3950,2
20250314,093900,2583380,3955,3955,3955,3955,20
20250314,093800,2504280,3955,3955,3955,3955,0
20250314,093700,2504280,3955,3955,3955,3955,0
20250314,093600,2504280,3955,3955,3955,3955,0
20250314,093500,2504280,3955,3955,3955,3955,0
20250314,093400,2504280,3955,3955,3955,3955,1
20250314,093300,2500325,3950,3950,3950,3950,83
20250314,093200,2172475,3950,3950,3950,3950,0
20250314,093100,2172475,3950,3950,3950,3950,2
20250314,093000,2164575,3950,3950,3950,3950,1
20250314,092900,2160625,3950,3950,3950,3950,0
20250314,092800,2160625,3950,3950,3950,3950,1
20250314,092700,2156675,3940,3940,3940,3940,1
20250314,092600,2152735,3955,3955,3955,3955,2
20250314,092500,2144825,3960,3960,3960,3960,0
20250314,092400,2144825,3960,3960,3960,3960,0
20250314,092300,2144825,3960,3955,3960,3955,11
20250314,092200,2101315,3945,3945,3945,3945,16
20250314,092100,2038195,3945,3945,3945,3945,1
20250314,092000,2034250,3945,3945,3945,3945,0
20250314,091900,2034250,3945,3940,3945,3940,221
20250314,091800,1163405,3945,3945,3945,3945,120
20250314,091700,690005,3945,3945,3945,3945,0
20250314,091600,690005,3945,3945,3945,3945,0
20250314,091500,690005,3945,3945,3945,3945,0
20250314,091400,690005,3945,3945,3945,3945,0
20250314,091300,690005,3945,3945,3945,3945,1
20250314,091200,686060,3940,3940,3940,3940,1
20250314,091100,682120,3945,3945,3945,3945,0
20250314,091000,682120,3945,3945,3945,3945,2
20250314,090900,674230,3940,3945,3945,3940,52
20250314,090800,469320,3950,3950,3950,3950,1
20250314,090700,465370,3940,3940,3940,3940,1
20250314,090600,461430,3945,3945,3945,3945,0
20250314,090500,461430,3945,3945,3945,3945,0
20250314,090400,461430,3945,3945,3945,3945,6
20250314,090300,437760,3945,3945,3945,3945,1
20250314,090200,433815,3940,3940,3940,3940,7
20250314,090100,406235,3935,3945,3945,3935,44
20250314,090000,233050,3950,3950,3950,3950,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185900 33618712 3990 3990 3990 3990 57
3 20250314 185800 33618712 3990 3990 3990 3990 0
4 20250314 185700 33618712 3990 3990 3990 3990 0
5 20250314 185600 33618712 3990 3990 3990 3990 0
6 20250314 185500 33618712 3990 3990 3990 3990 0
7 20250314 185400 33618712 3990 3990 3990 3990 0
8 20250314 185300 33618712 3990 3990 3990 3990 0
9 20250314 185200 33618712 3990 3990 3990 3990 0
10 20250314 185100 33618712 3990 3990 3990 3990 0
11 20250314 185000 33618712 3990 3990 3990 3990 0
12 20250314 184900 33618712 3990 3990 3990 3990 0
13 20250314 184800 33618712 3990 3990 3990 3990 0
14 20250314 184700 33618712 3990 3990 3990 3990 0
15 20250314 184600 33618712 3990 3990 3990 3990 0
16 20250314 184500 33618712 3990 3990 3990 3990 0
17 20250314 184400 33618712 3990 3990 3990 3990 0
18 20250314 184300 33618712 3990 3990 3990 3990 0
19 20250314 184200 33618712 3990 3990 3990 3990 0
20 20250314 184100 33618712 3990 3990 3990 3990 0
21 20250314 184000 33618712 3990 3990 3990 3990 0
22 20250314 183900 33618712 3990 3990 3990 3990 0
23 20250314 183800 33618712 3990 3990 3990 3990 0
24 20250314 183700 33618712 3990 3990 3990 3990 0
25 20250314 183600 33618712 3990 3990 3990 3990 0
26 20250314 183500 33618712 3990 3990 3990 3990 0
27 20250314 183400 33618712 3990 3990 3990 3990 0
28 20250314 183300 33618712 3990 3990 3990 3990 0
29 20250314 183200 33618712 3990 3990 3990 3990 0
30 20250314 183100 33618712 3990 3990 3990 3990 0
31 20250314 183000 33618712 3990 3990 3990 3990 0
32 20250314 182900 33618712 3990 3990 3990 3990 57
33 20250314 182800 33618712 3990 3990 3990 3990 0
34 20250314 182700 33618712 3990 3990 3990 3990 0
35 20250314 182600 33618712 3990 3990 3990 3990 0
36 20250314 182500 33618712 3990 3990 3990 3990 0
37 20250314 182400 33618712 3990 3990 3990 3990 0
38 20250314 182300 33618712 3990 3990 3990 3990 0
39 20250314 182200 33618712 3990 3990 3990 3990 0
40 20250314 182100 33618712 3990 3990 3990 3990 0
41 20250314 182000 33618712 3990 3990 3990 3990 0
42 20250314 181900 33618712 3990 3990 3990 3990 0
43 20250314 181800 33618712 3990 3990 3990 3990 0
44 20250314 181700 33618712 3990 3990 3990 3990 0
45 20250314 181600 33618712 3990 3990 3990 3990 0
46 20250314 181500 33618712 3990 3990 3990 3990 0
47 20250314 181400 33618712 3990 3990 3990 3990 0
48 20250314 181300 33618712 3990 3990 3990 3990 0
49 20250314 181200 33618712 3990 3990 3990 3990 0
50 20250314 181100 33618712 3990 3990 3990 3990 0
51 20250314 181000 33618712 3990 3990 3990 3990 0
52 20250314 180900 33618712 3990 3990 3990 3990 0
53 20250314 180800 33618712 3990 3990 3990 3990 0
54 20250314 180700 33618712 3990 3990 3990 3990 0
55 20250314 180600 33618712 3990 3990 3990 3990 0
56 20250314 180500 33618712 3990 3990 3990 3990 0
57 20250314 180400 33618712 3990 3990 3990 3990 0
58 20250314 180300 33618712 3990 3990 3990 3990 0
59 20250314 180200 33618712 3990 3990 3990 3990 0
60 20250314 180100 33618712 3990 3990 3990 3990 0
61 20250314 180000 33618712 3990 3990 3990 3990 0
62 20250314 175900 33618712 3990 3990 3990 3990 57
63 20250314 175800 33618712 3990 3990 3990 3990 0
64 20250314 175700 33618712 3990 3990 3990 3990 0
65 20250314 175600 33618712 3990 3990 3990 3990 0
66 20250314 175500 33618712 3990 3990 3990 3990 0
67 20250314 175400 33618712 3990 3990 3990 3990 0
68 20250314 175300 33618712 3990 3990 3990 3990 0
69 20250314 175200 33618712 3990 3990 3990 3990 0
70 20250314 175100 33618712 3990 3990 3990 3990 0
71 20250314 175000 33618712 3990 3990 3990 3990 0
72 20250314 174900 33618712 3990 3990 3990 3990 0
73 20250314 174800 33618712 3990 3990 3990 3990 0
74 20250314 174700 33618712 3990 3990 3990 3990 0
75 20250314 174600 33618712 3990 3990 3990 3990 0
76 20250314 174500 33618712 3990 3990 3990 3990 0
77 20250314 174400 33618712 3990 3990 3990 3990 0
78 20250314 174300 33618712 3990 3990 3990 3990 0
79 20250314 174200 33618712 3990 3990 3990 3990 0
80 20250314 174100 33618712 3990 3990 3990 3990 0
81 20250314 174000 33618712 3990 3990 3990 3990 0
82 20250314 173900 33618712 3990 3990 3990 3990 0
83 20250314 173800 33618712 3990 3990 3990 3990 0
84 20250314 173700 33618712 3990 3990 3990 3990 0
85 20250314 173600 33618712 3990 3990 3990 3990 0
86 20250314 173500 33618712 3990 3990 3990 3990 0
87 20250314 173400 33618712 3990 3990 3990 3990 0
88 20250314 173300 33618712 3990 3990 3990 3990 0
89 20250314 173200 33618712 3990 3990 3990 3990 0
90 20250314 173100 33618712 3990 3990 3990 3990 0
91 20250314 173000 33618712 3990 3990 3990 3990 0
92 20250314 172900 33618712 3990 3990 3990 3990 57
93 20250314 172800 33618712 3990 3990 3990 3990 0
94 20250314 172700 33618712 3990 3990 3990 3990 0
95 20250314 172600 33618712 3990 3990 3990 3990 0
96 20250314 172500 33618712 3990 3990 3990 3990 0
97 20250314 172400 33618712 3990 3990 3990 3990 0
98 20250314 172300 33618712 3990 3990 3990 3990 0
99 20250314 172200 33618712 3990 3990 3990 3990 0
100 20250314 172100 33618712 3990 3990 3990 3990 0
101 20250314 172000 33618712 3990 3990 3990 3990 0
102 20250314 171900 33618712 3990 3990 3990 3990 0
103 20250314 171800 33618712 3990 3990 3990 3990 0
104 20250314 171700 33618712 3990 3990 3990 3990 0
105 20250314 171600 33618712 3990 3990 3990 3990 0
106 20250314 171500 33618712 3990 3990 3990 3990 0
107 20250314 171400 33618712 3990 3990 3990 3990 0
108 20250314 171300 33618712 3990 3990 3990 3990 0
109 20250314 171200 33618712 3990 3990 3990 3990 0
110 20250314 171100 33618712 3990 3990 3990 3990 0
111 20250314 171000 33618712 3990 3990 3990 3990 0
112 20250314 170900 33618712 3990 3990 3990 3990 0
113 20250314 170800 33618712 3990 3990 3990 3990 0
114 20250314 170700 33618712 3990 3990 3990 3990 0
115 20250314 170600 33618712 3990 3990 3990 3990 0
116 20250314 170500 33618712 3990 3990 3990 3990 0
117 20250314 170400 33618712 3990 3990 3990 3990 0
118 20250314 170300 33618712 3990 3990 3990 3990 0
119 20250314 170200 33618712 3990 3990 3990 3990 0
120 20250314 170100 33618712 3990 3990 3990 3990 0
121 20250314 170000 33618712 3990 3990 3990 3990 0
122 20250314 165900 33618712 3990 3990 3990 3990 57
123 20250314 165800 33618712 3990 3990 3990 3990 0
124 20250314 165700 33618712 3990 3990 3990 3990 0
125 20250314 165600 33618712 3990 3990 3990 3990 0
126 20250314 165500 33618712 3990 3990 3990 3990 0
127 20250314 165400 33618712 3990 3990 3990 3990 0
128 20250314 165300 33618712 3990 3990 3990 3990 0
129 20250314 165200 33618712 3990 3990 3990 3990 0
130 20250314 165100 33618712 3990 3990 3990 3990 0
131 20250314 165000 33618712 3990 3990 3990 3990 0
132 20250314 164900 33618712 3990 3990 3990 3990 0
133 20250314 164800 33618712 3990 3990 3990 3990 0
134 20250314 164700 33618712 3990 3990 3990 3990 0
135 20250314 164600 33618712 3990 3990 3990 3990 0
136 20250314 164500 33618712 3990 3990 3990 3990 0
137 20250314 164400 33618712 3990 3990 3990 3990 0
138 20250314 164300 33618712 3990 3990 3990 3990 0
139 20250314 164200 33618712 3990 3990 3990 3990 0
140 20250314 164100 33618712 3990 3990 3990 3990 0
141 20250314 164000 33618712 3990 3990 3990 3990 0
142 20250314 163900 33618712 3990 3990 3990 3990 0
143 20250314 163800 33618712 3990 3990 3990 3990 0
144 20250314 163700 33618712 3990 3990 3990 3990 0
145 20250314 163600 33618712 3990 3990 3990 3990 0
146 20250314 163500 33618712 3990 3990 3990 3990 0
147 20250314 163400 33618712 3990 3990 3990 3990 0
148 20250314 163300 33618712 3990 3990 3990 3990 0
149 20250314 163200 33618712 3990 3990 3990 3990 0
150 20250314 163100 33618712 3990 3990 3990 3990 0
151 20250314 163000 33618712 3990 3990 3990 3990 0
152 20250314 162900 33618712 3990 3990 3990 3990 57
153 20250314 162800 33618712 3990 3990 3990 3990 0
154 20250314 162700 33618712 3990 3990 3990 3990 0
155 20250314 162600 33618712 3990 3990 3990 3990 0
156 20250314 162500 33618712 3990 3990 3990 3990 0
157 20250314 162400 33618712 3990 3990 3990 3990 0
158 20250314 162300 33618712 3990 3990 3990 3990 0
159 20250314 162200 33618712 3990 3990 3990 3990 0
160 20250314 162100 33618712 3990 3990 3990 3990 0
161 20250314 162000 33618712 3990 3990 3990 3990 0
162 20250314 161900 33618712 3990 3990 3990 3990 0
163 20250314 161800 33618712 3990 3990 3990 3990 0
164 20250314 161700 33618712 3990 3990 3990 3990 0
165 20250314 161600 33618712 3990 3990 3990 3990 0
166 20250314 161500 33618712 3990 3990 3990 3990 0
167 20250314 161400 33618712 3990 3990 3990 3990 0
168 20250314 161300 33618712 3990 3990 3990 3990 0
169 20250314 161200 33618712 3990 3990 3990 3990 0
170 20250314 161100 33618712 3990 3990 3990 3990 0
171 20250314 161000 33618712 3990 3990 3990 3990 0
172 20250314 160900 33618712 3990 3990 3990 3990 0
173 20250314 160800 33618712 3990 3990 3990 3990 0
174 20250314 160700 33618712 3990 3990 3990 3990 0
175 20250314 160600 33618712 3990 3990 3990 3990 0
176 20250314 160500 33618712 3990 3990 3990 3990 0
177 20250314 160400 33618712 3990 3990 3990 3990 0
178 20250314 160300 33618712 3990 3990 3990 3990 0
179 20250314 160200 33618712 3990 3990 3990 3990 0
180 20250314 160100 33618712 3990 3990 3990 3990 0
181 20250314 160000 33618712 3990 3990 3990 3990 0
182 20250314 155900 33618712 3990 3990 3990 3990 57
183 20250314 155800 33618712 3990 3990 3990 3990 0
184 20250314 155700 33618712 3990 3990 3990 3990 0
185 20250314 155600 33618712 3990 3990 3990 3990 0
186 20250314 155500 33618712 3990 3990 3990 3990 0
187 20250314 155400 33618712 3990 3990 3990 3990 0
188 20250314 155300 33618712 3990 3990 3990 3990 0
189 20250314 155200 33618712 3990 3990 3990 3990 0
190 20250314 155100 33618712 3990 3990 3990 3990 0
191 20250314 155000 33618712 3990 3990 3990 3990 0
192 20250314 154900 33618712 3990 3990 3990 3990 0
193 20250314 154800 33618712 3990 3990 3990 3990 0
194 20250314 154700 33618712 3990 3990 3990 3990 0
195 20250314 154600 33618712 3990 3990 3990 3990 0
196 20250314 154500 33618712 3990 3990 3990 3990 0
197 20250314 154400 33618712 3990 3990 3990 3990 0
198 20250314 154300 33618712 3990 3990 3990 3990 0
199 20250314 154200 33618712 3990 3990 3990 3990 0
200 20250314 154100 33618712 3990 3990 3990 3990 0
201 20250314 154000 33618712 3990 3990 3990 3990 0
202 20250314 153900 33618712 3990 3990 3990 3990 0
203 20250314 153800 33618712 3990 3990 3990 3990 0
204 20250314 153700 33618712 3990 3990 3990 3990 0
205 20250314 153600 33618712 3990 3990 3990 3990 0
206 20250314 153500 33618712 3990 3990 3990 3990 0
207 20250314 153400 33618712 3990 3990 3990 3990 0
208 20250314 153300 33618712 3990 3990 3990 3990 0
209 20250314 153200 33618712 3990 3990 3990 3990 0
210 20250314 153100 33618712 3990 3990 3990 3990 0
211 20250314 153000 33618712 3990 3990 3990 3990 57
212 20250314 152900 33391282 3990 3990 3990 3990 0
213 20250314 152800 33391282 3990 3990 3990 3990 0
214 20250314 152700 33391282 3990 3990 3990 3990 0
215 20250314 152600 33391282 3990 3990 3990 3990 0
216 20250314 152500 33391282 3990 3990 3990 3990 0
217 20250314 152400 33391282 3990 3990 3990 3990 0
218 20250314 152300 33391282 3990 3990 3990 3990 0
219 20250314 152200 33391282 3990 3990 3990 3990 0
220 20250314 152100 33391282 3990 3990 3990 3990 0
221 20250314 152000 33391282 3990 3990 3990 3990 0
222 20250314 151900 33391282 3990 3995 3995 3975 302
223 20250314 151800 32190692 3995 3995 3995 3995 0
224 20250314 151700 32190692 3995 3995 3995 3995 0
225 20250314 151600 32190692 3995 3995 3995 3995 0
226 20250314 151500 32190692 3995 3995 3995 3995 0
227 20250314 151400 32190692 3995 3995 3995 3995 1
228 20250314 151300 32186697 4000 4000 4000 4000 0
229 20250314 151200 32186697 4000 4000 4000 4000 0
230 20250314 151100 32186697 4000 4000 4000 4000 2
231 20250314 151000 32178697 4000 4000 4000 4000 0
232 20250314 150900 32178697 4000 4000 4000 4000 0
233 20250314 150800 32178697 4000 4000 4000 4000 0
234 20250314 150700 32178697 4000 4000 4000 4000 0
235 20250314 150600 32178697 4000 4000 4000 4000 0
236 20250314 150500 32178697 4000 3995 4000 3985 6
237 20250314 150400 32154727 3995 3995 3995 3995 0
238 20250314 150300 32154727 3995 3995 3995 3995 0
239 20250314 150200 32154727 3995 3995 3995 3995 0
240 20250314 150100 32154727 3995 3995 3995 3995 9
241 20250314 150000 32118772 3985 3990 3990 3985 22
242 20250314 145900 32030997 3990 3990 3990 3990 231
243 20250314 145800 31109307 4000 4000 4000 4000 0
244 20250314 145700 31109307 4000 4000 4000 4000 0
245 20250314 145600 31109307 4000 4000 4000 4000 0
246 20250314 145500 31109307 4000 4000 4000 4000 1
247 20250314 145400 31105307 4000 4000 4000 4000 0
248 20250314 145300 31105307 4000 4000 4000 4000 0
249 20250314 145200 31105307 4000 4000 4000 4000 0
250 20250314 145100 31105307 4000 4000 4000 4000 0
251 20250314 145000 31105307 4000 4000 4000 4000 1
252 20250314 144900 31101307 3990 3990 3990 3990 1
253 20250314 144800 31097317 4005 4005 4005 4005 0
254 20250314 144700 31097317 4005 4005 4005 4005 0
255 20250314 144600 31097317 4005 4005 4005 4005 0
256 20250314 144500 31097317 4005 4005 4005 4005 0
257 20250314 144400 31097317 4005 4005 4005 4005 0
258 20250314 144300 31097317 4005 4005 4005 4005 3
259 20250314 144200 31085302 4005 4000 4005 4000 4
260 20250314 144100 31069297 4000 4000 4000 4000 22
261 20250314 144000 30981297 4005 4005 4005 4005 0
262 20250314 143900 30981297 4005 4005 4005 4005 0
263 20250314 143800 30981297 4005 4005 4005 4005 0
264 20250314 143700 30981297 4005 4005 4005 4005 0
265 20250314 143600 30981297 4005 4005 4005 4005 1
266 20250314 143500 30977292 4000 4000 4000 4000 0
267 20250314 143400 30977292 4000 4000 4000 4000 0
268 20250314 143300 30977292 4000 4000 4000 4000 0
269 20250314 143200 30977292 4000 4000 4000 4000 0
270 20250314 143100 30977292 4000 4000 4002 4000 110
271 20250314 143000 30537272 4005 4005 4005 4005 0
272 20250314 142900 30537272 4005 4005 4005 4005 0
273 20250314 142800 30537272 4005 4005 4005 4005 0
274 20250314 142700 30537272 4005 4005 4005 4005 0
275 20250314 142600 30537272 4005 4005 4005 4005 0
276 20250314 142500 30537272 4005 4005 4005 4005 0
277 20250314 142400 30537272 4005 4005 4005 4005 0
278 20250314 142300 30537272 4005 4005 4005 4005 0
279 20250314 142200 30537272 4005 4005 4005 4005 0
280 20250314 142100 30537272 4005 4005 4005 4005 0
281 20250314 142000 30537272 4005 4005 4005 4005 0
282 20250314 141900 30537272 4005 4005 4005 4005 0
283 20250314 141800 30537272 4005 4005 4005 4005 0
284 20250314 141700 30537272 4005 4005 4005 4005 0
285 20250314 141600 30537272 4005 4005 4005 4005 0
286 20250314 141500 30537272 4005 4005 4005 4005 0
287 20250314 141400 30537272 4005 4000 4005 4000 27
288 20250314 141300 30429267 4000 4000 4000 4000 0
289 20250314 141200 30429267 4000 4000 4000 4000 0
290 20250314 141100 30429267 4000 4000 4000 4000 0
291 20250314 141000 30429267 4000 3995 4000 3995 5
292 20250314 140900 30409287 3990 4000 4000 3990 53
293 20250314 140800 30197317 4000 4000 4000 4000 50
294 20250314 140700 29997317 4000 4000 4000 4000 1
295 20250314 140600 29993317 4000 4000 4000 4000 1
296 20250314 140500 29989317 4000 4000 4000 4000 0
297 20250314 140400 29989317 4000 4000 4000 4000 0
298 20250314 140300 29989317 4000 4000 4000 4000 0
299 20250314 140200 29989317 4000 3995 4000 3995 333
300 20250314 140100 28657937 4000 4000 4000 4000 0
301 20250314 140000 28657937 4000 3990 4000 3990 1045
302 20250314 135900 24488277 3987 3987 3987 3987 20
303 20250314 135800 24408537 3987 3990 3990 3987 11
304 20250314 135700 24364677 3987 3987 3987 3987 11
305 20250314 135600 24320820 3990 3990 3990 3990 0
306 20250314 135500 24320820 3990 3990 3990 3990 1
307 20250314 135400 24316830 3990 3990 3990 3990 0
308 20250314 135300 24316830 3990 3990 3990 3990 0
309 20250314 135200 24316830 3990 3990 3990 3990 0
310 20250314 135100 24316830 3990 3990 3990 3990 0
311 20250314 135000 24316830 3990 3990 3990 3990 0
312 20250314 134900 24316830 3990 3990 3990 3990 1
313 20250314 134800 24312840 3987 3987 3987 3987 0
314 20250314 134700 24312840 3987 3987 3987 3987 0
315 20250314 134600 24312840 3987 3987 3987 3987 0
316 20250314 134500 24312840 3987 3987 3987 3987 0
317 20250314 134400 24312840 3987 3987 3987 3987 0
318 20250314 134300 24312840 3987 3987 3987 3987 100
319 20250314 134200 23914140 3987 3987 3987 3987 50
320 20250314 134100 23714790 3990 3990 3990 3990 0
321 20250314 134000 23714790 3990 3990 3990 3990 0
322 20250314 133900 23714790 3990 3990 3990 3990 0
323 20250314 133800 23714790 3990 3990 3990 3990 0
324 20250314 133700 23714790 3990 3990 3990 3990 0
325 20250314 133600 23714790 3990 3990 3990 3990 0
326 20250314 133500 23714790 3990 3990 3990 3990 0
327 20250314 133400 23714790 3990 3990 3990 3990 0
328 20250314 133300 23714790 3990 3990 3990 3990 0
329 20250314 133200 23714790 3990 3990 3990 3990 0
330 20250314 133100 23714790 3990 3990 3990 3990 1
331 20250314 133000 23710800 3980 3985 3985 3980 5
332 20250314 132900 23690890 3995 3995 3995 3995 0
333 20250314 132800 23690890 3995 3995 3995 3995 0
334 20250314 132700 23690890 3995 3995 3995 3995 7
335 20250314 132600 23662925 3995 3995 3995 3995 0
336 20250314 132500 23662925 3995 3995 3995 3995 4
337 20250314 132400 23646945 3995 3995 3995 3995 0
338 20250314 132300 23646945 3995 3990 3995 3990 43
339 20250314 132200 23475245 3980 3975 3980 3975 280
340 20250314 132100 22360855 3965 3965 3965 3965 3
341 20250314 132000 22348960 3975 3975 3975 3975 0
342 20250314 131900 22348960 3975 3975 3975 3975 0
343 20250314 131800 22348960 3975 3975 3975 3975 0
344 20250314 131700 22348960 3975 3975 3975 3975 0
345 20250314 131600 22348960 3975 3975 3975 3975 0
346 20250314 131500 22348960 3975 3975 3975 3975 0
347 20250314 131400 22348960 3975 3975 3975 3975 0
348 20250314 131300 22348960 3975 3975 3975 3975 0
349 20250314 131200 22348960 3975 3975 3975 3975 0
350 20250314 131100 22348960 3975 3975 3975 3975 0
351 20250314 131000 22348960 3975 3975 3975 3975 0
352 20250314 130900 22348960 3975 3975 3975 3975 0
353 20250314 130800 22348960 3975 3975 3975 3975 1
354 20250314 130700 22344985 3960 3965 3965 3960 204
355 20250314 130600 21537035 3980 3980 3980 3980 5
356 20250314 130500 21517135 3980 3975 3980 3975 50
357 20250314 130400 21318280 3975 3975 3975 3975 5
358 20250314 130300 21298405 3975 3975 3975 3975 0
359 20250314 130200 21298405 3975 3975 3975 3975 0
360 20250314 130100 21298405 3975 3975 3975 3975 0
361 20250314 130000 21298405 3975 3975 3975 3975 0
362 20250314 125900 21298405 3975 3975 3975 3975 0
363 20250314 125800 21298405 3975 3975 3975 3975 5
364 20250314 125700 21278530 3975 3975 3975 3975 0
365 20250314 125600 21278530 3975 3975 3975 3975 0
366 20250314 125500 21278530 3975 3975 3975 3975 2
367 20250314 125400 21270580 3975 3970 3975 3970 2
368 20250314 125300 21262635 3965 3960 3965 3960 2482
369 20250314 125200 11433910 3960 3960 3960 3960 0
370 20250314 125100 11433910 3960 3960 3960 3960 90
371 20250314 125000 11077510 3960 3960 3960 3960 0
372 20250314 124900 11077510 3960 3960 3960 3960 0
373 20250314 124800 11077510 3960 3960 3960 3960 0
374 20250314 124700 11077510 3960 3960 3960 3960 0
375 20250314 124600 11077510 3960 3960 3960 3960 0
376 20250314 124500 11077510 3960 3960 3960 3960 0
377 20250314 124400 11077510 3960 3960 3960 3960 0
378 20250314 124300 11077510 3960 3960 3960 3960 0
379 20250314 124200 11077510 3960 3960 3960 3960 10
380 20250314 124100 11037910 3960 3960 3960 3960 0
381 20250314 124000 11037910 3960 3960 3960 3960 0
382 20250314 123900 11037910 3960 3960 3960 3960 0
383 20250314 123800 11037910 3960 3960 3960 3960 0
384 20250314 123700 11037910 3960 3960 3960 3960 0
385 20250314 123600 11037910 3960 3960 3960 3960 0
386 20250314 123500 11037910 3960 3960 3960 3960 0
387 20250314 123400 11037910 3960 3960 3960 3960 2
388 20250314 123300 11029990 3960 3960 3960 3960 0
389 20250314 123200 11029990 3960 3960 3960 3960 0
390 20250314 123100 11029990 3960 3960 3960 3960 0
391 20250314 123000 11029990 3960 3960 3960 3960 0
392 20250314 122900 11029990 3960 3960 3960 3960 0
393 20250314 122800 11029990 3960 3960 3960 3960 0
394 20250314 122700 11029990 3960 3960 3960 3960 0
395 20250314 122600 11029990 3960 3960 3960 3960 0
396 20250314 122500 11029990 3960 3960 3960 3960 0
397 20250314 122400 11029990 3960 3960 3960 3960 0
398 20250314 122300 11029990 3960 3960 3960 3960 0
399 20250314 122200 11029990 3960 3960 3960 3960 0
400 20250314 122100 11029990 3960 3960 3960 3960 0
401 20250314 122000 11029990 3960 3960 3960 3960 0
402 20250314 121900 11029990 3960 3960 3960 3960 0
403 20250314 121800 11029990 3960 3960 3960 3960 0
404 20250314 121700 11029990 3960 3960 3960 3960 0
405 20250314 121600 11029990 3960 3960 3960 3960 0
406 20250314 121500 11029990 3960 3960 3960 3960 0
407 20250314 121400 11029990 3960 3960 3960 3960 0
408 20250314 121300 11029990 3960 3960 3960 3960 0
409 20250314 121200 11029990 3960 3960 3960 3960 0
410 20250314 121100 11029990 3960 3960 3960 3960 1
411 20250314 121000 11026030 3960 3960 3960 3960 0
412 20250314 120900 11026030 3960 3960 3960 3960 0
413 20250314 120800 11026030 3960 3960 3960 3960 30
414 20250314 120700 10907230 3960 3960 3960 3960 0
415 20250314 120600 10907230 3960 3960 3960 3960 1
416 20250314 120500 10903270 3960 3960 3960 3960 0
417 20250314 120400 10903270 3960 3960 3960 3960 0
418 20250314 120300 10903270 3960 3960 3960 3960 0
419 20250314 120200 10903270 3960 3960 3960 3960 0
420 20250314 120100 10903270 3960 3960 3960 3960 0
421 20250314 120000 10903270 3960 3960 3960 3960 0
422 20250314 115900 10903270 3960 3960 3960 3960 0
423 20250314 115800 10903270 3960 3960 3960 3960 0
424 20250314 115700 10903270 3960 3960 3960 3960 0
425 20250314 115600 10903270 3960 3960 3960 3960 1
426 20250314 115500 10899310 3955 3955 3955 3955 1
427 20250314 115400 10895355 3955 3955 3955 3955 1
428 20250314 115300 10891400 3960 3960 3960 3960 0
429 20250314 115200 10891400 3960 3960 3960 3960 0
430 20250314 115100 10891400 3960 3960 3960 3960 0
431 20250314 115000 10891400 3960 3960 3960 3960 0
432 20250314 114900 10891400 3960 3960 3960 3960 0
433 20250314 114800 10891400 3960 3960 3960 3960 0
434 20250314 114700 10891400 3960 3960 3960 3960 0
435 20250314 114600 10891400 3960 3960 3960 3960 0
436 20250314 114500 10891400 3960 3960 3960 3960 0
437 20250314 114400 10891400 3960 3960 3960 3960 0
438 20250314 114300 10891400 3960 3960 3960 3960 1
439 20250314 114200 10887440 3960 3960 3960 3960 0
440 20250314 114100 10887440 3960 3960 3960 3960 0
441 20250314 114000 10887440 3960 3960 3960 3960 0
442 20250314 113900 10887440 3960 3960 3960 3960 0
443 20250314 113800 10887440 3960 3960 3960 3960 0
444 20250314 113700 10887440 3960 3960 3960 3960 0
445 20250314 113600 10887440 3960 3960 3960 3960 0
446 20250314 113500 10887440 3960 3960 3960 3960 0
447 20250314 113400 10887440 3960 3960 3960 3960 0
448 20250314 113300 10887440 3960 3960 3960 3960 0
449 20250314 113200 10887440 3960 3960 3960 3960 5
450 20250314 113100 10867640 3955 3955 3955 3955 0
451 20250314 113000 10867640 3955 3955 3955 3955 0
452 20250314 112900 10867640 3955 3955 3955 3955 0
453 20250314 112800 10867640 3955 3955 3955 3955 0
454 20250314 112700 10867640 3955 3955 3955 3955 0
455 20250314 112600 10867640 3955 3955 3955 3955 0
456 20250314 112500 10867640 3955 3955 3955 3955 17
457 20250314 112400 10800405 3955 3955 3955 3955 44
458 20250314 112300 10626385 3955 3955 3955 3955 0
459 20250314 112200 10626385 3955 3955 3955 3955 0
460 20250314 112100 10626385 3955 3955 3955 3955 1
461 20250314 112000 10622430 3950 3950 3950 3950 0
462 20250314 111900 10622430 3950 3950 3950 3950 19
463 20250314 111800 10547380 3955 3955 3955 3955 0
464 20250314 111700 10547380 3955 3955 3955 3955 0
465 20250314 111600 10547380 3955 3955 3955 3955 4
466 20250314 111500 10531560 3955 3955 3955 3955 0
467 20250314 111400 10531560 3955 3955 3955 3955 0
468 20250314 111300 10531560 3955 3955 3955 3955 0
469 20250314 111200 10531560 3955 3955 3955 3955 0
470 20250314 111100 10531560 3955 3955 3955 3955 0
471 20250314 111000 10531560 3955 3955 3955 3955 6
472 20250314 110900 10507830 3955 3955 3955 3955 1
473 20250314 110800 10503875 3950 3950 3950 3950 0
474 20250314 110700 10503875 3950 3950 3950 3950 0
475 20250314 110600 10503875 3950 3950 3950 3950 0
476 20250314 110500 10503875 3950 3950 3950 3950 0
477 20250314 110400 10503875 3950 3950 3950 3950 0
478 20250314 110300 10503875 3950 3950 3950 3950 0
479 20250314 110200 10503875 3950 3950 3950 3950 0
480 20250314 110100 10503875 3950 3950 3950 3950 10
481 20250314 110000 10464375 3950 3950 3950 3950 10
482 20250314 105900 10424875 3955 3955 3955 3955 0
483 20250314 105800 10424875 3955 3955 3955 3955 0
484 20250314 105700 10424875 3955 3955 3955 3955 5
485 20250314 105600 10405100 3950 3950 3950 3950 0
486 20250314 105500 10405100 3950 3950 3950 3950 493
487 20250314 105400 8457750 3950 3950 3950 3950 0
488 20250314 105300 8457750 3950 3950 3950 3950 0
489 20250314 105200 8457750 3950 3950 3950 3950 2
490 20250314 105100 8449850 3950 3950 3950 3950 0
491 20250314 105000 8449850 3950 3950 3950 3950 0
492 20250314 104900 8449850 3950 3950 3950 3950 0
493 20250314 104800 8449850 3950 3950 3950 3950 3
494 20250314 104700 8438000 3950 3950 3950 3950 0
495 20250314 104600 8438000 3950 3950 3950 3950 0
496 20250314 104500 8438000 3950 3950 3950 3950 0
497 20250314 104400 8438000 3950 3950 3950 3950 1
498 20250314 104300 8434050 3950 3950 3950 3950 0
499 20250314 104200 8434050 3950 3950 3950 3950 1
500 20250314 104100 8430100 3945 3945 3945 3945 0
501 20250314 104000 8430100 3945 3945 3945 3945 0
502 20250314 103900 8430100 3945 3945 3945 3945 0
503 20250314 103800 8430100 3945 3945 3945 3945 0
504 20250314 103700 8430100 3945 3945 3945 3945 230
505 20250314 103600 7522750 3945 3945 3945 3945 10
506 20250314 103500 7483300 3945 3945 3945 3945 0
507 20250314 103400 7483300 3945 3945 3945 3945 0
508 20250314 103300 7483300 3945 3945 3945 3945 0
509 20250314 103200 7483300 3945 3945 3945 3945 6
510 20250314 103100 7459630 3950 3950 3950 3950 0
511 20250314 103000 7459630 3950 3950 3950 3950 0
512 20250314 102900 7459630 3950 3950 3950 3950 0
513 20250314 102800 7459630 3950 3950 3950 3950 0
514 20250314 102700 7459630 3950 3950 3950 3950 2
515 20250314 102600 7451730 3950 3950 3950 3950 41
516 20250314 102500 7289780 3950 3950 3950 3950 0
517 20250314 102400 7289780 3950 3950 3950 3950 0
518 20250314 102300 7289780 3950 3950 3950 3950 0
519 20250314 102200 7289780 3950 3950 3950 3950 0
520 20250314 102100 7289780 3950 3950 3950 3950 0
521 20250314 102000 7289780 3950 3950 3950 3950 0
522 20250314 101900 7289780 3950 3950 3950 3950 0
523 20250314 101800 7289780 3950 3950 3950 3950 0
524 20250314 101700 7289780 3950 3950 3950 3950 0
525 20250314 101600 7289780 3950 3940 3950 3940 2
526 20250314 101500 7281890 3950 3950 3950 3950 0
527 20250314 101400 7281890 3950 3950 3950 3950 0
528 20250314 101300 7281890 3950 3950 3950 3950 0
529 20250314 101200 7281890 3950 3950 3950 3950 0
530 20250314 101100 7281890 3950 3950 3950 3950 1
531 20250314 101000 7277940 3950 3950 3950 3950 0
532 20250314 100900 7277940 3950 3950 3950 3950 0
533 20250314 100800 7277940 3950 3950 3950 3950 0
534 20250314 100700 7277940 3950 3950 3950 3950 0
535 20250314 100600 7277940 3950 3950 3950 3950 3
536 20250314 100500 7266090 3945 3945 3945 3945 0
537 20250314 100400 7266090 3945 3945 3945 3945 0
538 20250314 100300 7266090 3945 3945 3945 3945 7
539 20250314 100200 7238475 3945 3945 3945 3945 0
540 20250314 100100 7238475 3945 3945 3945 3945 0
541 20250314 100000 7238475 3945 3945 3945 3945 0
542 20250314 095900 7238475 3945 3950 3950 3945 1000
543 20250314 095800 3291315 3955 3955 3955 3955 0
544 20250314 095700 3291315 3955 3955 3955 3955 0
545 20250314 095600 3291315 3955 3955 3955 3955 0
546 20250314 095500 3291315 3955 3955 3955 3955 10
547 20250314 095400 3251765 3955 3955 3955 3955 0
548 20250314 095300 3251765 3955 3955 3955 3955 0
549 20250314 095200 3251765 3955 3955 3955 3955 0
550 20250314 095100 3251765 3955 3955 3955 3955 0
551 20250314 095000 3251765 3955 3955 3955 3955 0
552 20250314 094900 3251765 3955 3955 3955 3955 0
553 20250314 094800 3251765 3955 3955 3955 3955 2
554 20250314 094700 3243855 3955 3955 3955 3955 50
555 20250314 094600 3046105 3955 3955 3955 3955 100
556 20250314 094500 2650605 3955 3955 3955 3955 11
557 20250314 094400 2607100 3955 3955 3955 3955 0
558 20250314 094300 2607100 3955 3955 3955 3955 0
559 20250314 094200 2607100 3955 3955 3955 3955 3
560 20250314 094100 2595235 3955 3955 3955 3955 1
561 20250314 094000 2591280 3950 3950 3950 3950 2
562 20250314 093900 2583380 3955 3955 3955 3955 20
563 20250314 093800 2504280 3955 3955 3955 3955 0
564 20250314 093700 2504280 3955 3955 3955 3955 0
565 20250314 093600 2504280 3955 3955 3955 3955 0
566 20250314 093500 2504280 3955 3955 3955 3955 0
567 20250314 093400 2504280 3955 3955 3955 3955 1
568 20250314 093300 2500325 3950 3950 3950 3950 83
569 20250314 093200 2172475 3950 3950 3950 3950 0
570 20250314 093100 2172475 3950 3950 3950 3950 2
571 20250314 093000 2164575 3950 3950 3950 3950 1
572 20250314 092900 2160625 3950 3950 3950 3950 0
573 20250314 092800 2160625 3950 3950 3950 3950 1
574 20250314 092700 2156675 3940 3940 3940 3940 1
575 20250314 092600 2152735 3955 3955 3955 3955 2
576 20250314 092500 2144825 3960 3960 3960 3960 0
577 20250314 092400 2144825 3960 3960 3960 3960 0
578 20250314 092300 2144825 3960 3955 3960 3955 11
579 20250314 092200 2101315 3945 3945 3945 3945 16
580 20250314 092100 2038195 3945 3945 3945 3945 1
581 20250314 092000 2034250 3945 3945 3945 3945 0
582 20250314 091900 2034250 3945 3940 3945 3940 221
583 20250314 091800 1163405 3945 3945 3945 3945 120
584 20250314 091700 690005 3945 3945 3945 3945 0
585 20250314 091600 690005 3945 3945 3945 3945 0
586 20250314 091500 690005 3945 3945 3945 3945 0
587 20250314 091400 690005 3945 3945 3945 3945 0
588 20250314 091300 690005 3945 3945 3945 3945 1
589 20250314 091200 686060 3940 3940 3940 3940 1
590 20250314 091100 682120 3945 3945 3945 3945 0
591 20250314 091000 682120 3945 3945 3945 3945 2
592 20250314 090900 674230 3940 3945 3945 3940 52
593 20250314 090800 469320 3950 3950 3950 3950 1
594 20250314 090700 465370 3940 3940 3940 3940 1
595 20250314 090600 461430 3945 3945 3945 3945 0
596 20250314 090500 461430 3945 3945 3945 3945 0
597 20250314 090400 461430 3945 3945 3945 3945 6
598 20250314 090300 437760 3945 3945 3945 3945 1
599 20250314 090200 433815 3940 3940 3940 3940 7
600 20250314 090100 406235 3935 3945 3945 3935 44
601 20250314 090000 233050 3950 3950 3950 3950 59

1
012700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,0,26446135,0,104991155950,0.00
20250311,0,26446135,0,105387847975,0.00
20250310,0,26446135,0,105520078650,0.00
20250307,0,26446135,0,107635769450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 0 26446135 0 104991155950 0.00
3 20250311 0 26446135 0 105387847975 0.00
4 20250310 0 26446135 0 105520078650 0.00
5 20250307 0 26446135 0 107635769450 0.00